Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1970-01-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $10.27 | $162.38 | 13,716,200 | — | — |
| 2009-12-30 | $10.25 | $162.06 | 6,931,800 | — | — |
| 2009-12-29 | $10.22 | $161.67 | 11,167,800 | — | — |
| 2009-12-28 | $10.37 | $163.96 | 8,425,200 | — | — |
| 2009-12-24 | $10.33 | $163.33 | 3,773,800 | — | — |
| 2009-12-23 | $10.33 | $163.41 | 9,945,200 | — | — |
| 2009-12-22 | $10.30 | $162.93 | 9,550,200 | — | — |
| 2009-12-21 | $10.25 | $162.06 | 19,977,000 | — | — |
| 2009-12-18 | $10.07 | $159.22 | 29,112,800 | — | — |
| 2009-12-17 | $10.18 | $160.96 | 22,512,400 | — | — |
| 2009-12-16 | $10.26 | $162.22 | 33,421,800 | — | — |
| 2009-12-15 | $10.08 | $159.45 | 25,776,400 | — | — |
| 2009-12-14 | $9.96 | $157.56 | 25,263,400 | — | — |
| 2009-12-11 | $10.02 | $158.43 | 23,406,200 | — | — |
| 2009-12-10 | $10.03 | $158.66 | 27,681,200 | — | — |
| 2009-12-09 | $10.02 | $158.43 | 54,756,000 | — | — |
| 2009-12-08 | $10.07 | $159.22 | 154,165,200 | — | — |
| 2009-12-07 | $11.43 | $180.73 | 19,842,000 | — | — |
| 2009-12-04 | $11.25 | $177.96 | 24,786,200 | — | — |
| 2009-12-03 | $11.12 | $175.90 | 15,978,800 | — | — |
| 2009-12-02 | $11.35 | $179.54 | 16,955,400 | — | — |
| 2009-12-01 | $11.45 | $181.05 | 11,864,400 | — | — |
| 2009-11-30 | $11.37 | $179.86 | 12,931,400 | — | — |
| 2009-11-27 | $11.44 | $180.89 | 4,183,800 | — | — |
| 2009-11-25 | $11.52 | $182.23 | 10,121,000 | — | — |
| 2009-11-24 | $11.54 | $182.47 | 9,917,400 | — | — |
| 2009-11-23 | $11.47 | $181.36 | 8,245,200 | — | — |
| 2009-11-20 | $11.43 | $180.81 | 13,573,800 | — | — |
| 2009-11-19 | $11.41 | $180.49 | 12,710,400 | — | — |
| 2009-11-18 | $11.37 | $179.78 | 10,661,400 | — | — |
| 2009-11-17 | $11.54 | $182.47 | 9,615,200 | — | — |
| 2009-11-16 | $11.71 | $185.24 | 11,879,600 | — | — |
| 2009-11-13 | $11.65 | $184.21 | 6,956,400 | — | — |
| 2009-11-12 | $11.60 | $183.50 | 10,086,600 | — | — |
| 2009-11-11 | $11.81 | $186.07 | 7,847,800 | — | — |
| 2009-11-10 | $11.85 | $186.62 | 18,071,000 | — | — |
| 2009-11-09 | $11.85 | $186.62 | 11,022,400 | — | — |
| 2009-11-06 | $11.64 | $183.31 | 11,360,400 | — | — |
| 2009-11-05 | $11.66 | $183.71 | 9,596,800 | — | — |
| 2009-11-04 | $11.55 | $181.89 | 10,713,400 | — | — |
| 2009-11-03 | $11.55 | $181.89 | 14,033,800 | — | — |
| 2009-11-02 | $11.58 | $182.44 | 13,633,800 | — | — |
| 2009-10-30 | $11.57 | $182.21 | 19,198,600 | — | — |
| 2009-10-29 | $11.76 | $185.28 | 14,342,400 | — | — |
| 2009-10-28 | $11.78 | $185.52 | 14,412,600 | — | — |
| 2009-10-27 | $11.75 | $185.12 | 14,151,800 | — | — |
| 2009-10-26 | $11.88 | $187.09 | 11,704,600 | — | — |
| 2009-10-23 | $11.85 | $186.70 | 13,817,200 | — | — |
| 2009-10-22 | $11.97 | $188.59 | 20,140,000 | — | — |
| 2009-10-21 | $11.76 | $185.20 | 21,621,800 | — | — |
| 2009-10-20 | $12.08 | $190.24 | 19,330,200 | — | — |
| 2009-10-19 | $12.15 | $191.35 | 23,143,200 | — | — |
| 2009-10-16 | $12.34 | $194.34 | 35,804,000 | — | — |
| 2009-10-15 | $11.96 | $188.43 | 40,103,400 | — | — |
| 2009-10-14 | $11.42 | $179.92 | 18,094,400 | — | — |
| 2009-10-13 | $11.30 | $177.95 | 22,196,400 | — | — |
| 2009-10-12 | $11.37 | $179.06 | 24,582,600 | — | — |
| 2009-10-09 | $11.16 | $175.75 | 24,116,000 | — | — |
| 2009-10-08 | $10.84 | $170.71 | 21,194,000 | — | — |
| 2009-10-07 | $10.78 | $169.84 | 15,386,400 | — | — |
| 2009-10-06 | $10.66 | $167.87 | 18,683,800 | — | — |
| 2009-10-05 | $10.56 | $166.37 | 18,964,200 | — | — |
| 2009-10-02 | $10.49 | $165.27 | 20,894,800 | — | — |
| 2009-10-01 | $10.46 | $164.80 | 25,015,000 | — | — |
| 2009-09-30 | $10.32 | $162.59 | 27,044,000 | — | — |
| 2009-09-29 | $10.34 | $162.91 | 33,334,000 | — | — |
| 2009-09-28 | $10.29 | $162.12 | 18,109,000 | — | — |
| 2009-09-25 | $10.29 | $162.04 | 20,923,400 | — | — |
| 2009-09-24 | $10.27 | $161.81 | 22,593,200 | — | — |
| 2009-09-23 | $10.28 | $161.88 | 25,346,600 | — | — |
| 2009-09-22 | $10.25 | $161.49 | 25,038,200 | — | — |
| 2009-09-21 | $10.16 | $159.99 | 37,232,400 | — | — |
| 2009-09-18 | $10.36 | $163.22 | 30,348,000 | — | — |
| 2009-09-17 | $10.37 | $163.30 | 45,824,000 | — | — |
| 2009-09-16 | $10.60 | $167.00 | 52,049,600 | — | — |
| 2009-09-15 | $10.23 | $161.18 | 88,448,200 | — | — |
| 2009-09-14 | $11.06 | $174.17 | 18,699,400 | — | — |
| 2009-09-11 | $10.89 | $171.57 | 13,022,800 | — | — |
| 2009-09-10 | $11.00 | $173.31 | 12,131,200 | — | — |
| 2009-09-09 | $11.04 | $173.86 | 10,763,000 | — | — |
| 2009-09-08 | $10.98 | $172.91 | 13,288,400 | — | — |
| 2009-09-04 | $11.00 | $173.23 | 11,366,000 | — | — |
| 2009-09-03 | $10.86 | $171.10 | 10,164,400 | — | — |
| 2009-09-02 | $10.78 | $169.84 | 16,357,800 | — | — |
| 2009-09-01 | $10.72 | $168.90 | 18,832,200 | — | — |
| 2009-08-31 | $10.80 | $170.08 | 15,082,200 | — | — |
| 2009-08-28 | $10.89 | $171.57 | 13,377,400 | — | — |
| 2009-08-27 | $11.00 | $173.31 | 18,892,200 | — | — |
| 2009-08-26 | $10.95 | $172.52 | 19,750,200 | — | — |
| 2009-08-25 | $10.65 | $167.71 | 17,366,200 | — | — |
| 2009-08-24 | $10.65 | $167.79 | 15,634,600 | — | — |
| 2009-08-21 | $10.69 | $168.42 | 15,830,400 | — | — |
| 2009-08-20 | $10.58 | $166.61 | 14,745,400 | — | — |
| 2009-08-19 | $10.47 | $164.96 | 14,512,400 | — | — |
| 2009-08-18 | $10.40 | $163.85 | 14,444,000 | — | — |
| 2009-08-17 | $10.51 | $165.51 | 9,968,000 | — | — |
| 2009-08-14 | $10.52 | $165.74 | 18,640,400 | — | — |
| 2009-08-13 | $10.65 | $167.71 | 16,442,200 | — | — |
| 2009-08-12 | $10.64 | $167.56 | 13,041,800 | — | — |
| 2009-08-11 | $10.48 | $164.33 | 13,694,400 | — | — |
| 2009-08-10 | $10.47 | $164.17 | 15,181,800 | — | — |
| 2009-08-07 | $10.45 | $163.93 | 23,051,800 | — | — |
| 2009-08-06 | $10.66 | $167.23 | 18,606,800 | — | — |
| 2009-08-05 | $10.76 | $168.72 | 15,997,800 | — | — |
| 2009-08-04 | $10.77 | $168.88 | 15,326,800 | — | — |
| 2009-08-03 | $10.79 | $169.27 | 13,995,400 | — | — |
| 2009-07-31 | $10.69 | $167.70 | 11,887,400 | — | — |
| 2009-07-30 | $10.65 | $166.99 | 19,560,000 | — | — |
| 2009-07-29 | $10.53 | $165.19 | 21,830,400 | — | — |
| 2009-07-28 | $10.54 | $165.27 | 14,460,000 | — | — |
| 2009-07-27 | $10.61 | $166.37 | 12,761,400 | — | — |
| 2009-07-24 | $10.68 | $167.54 | 19,597,400 | — | — |
| 2009-07-23 | $10.49 | $164.56 | 34,795,800 | — | — |
| 2009-07-22 | $10.70 | $167.86 | 14,389,400 | — | — |
| 2009-07-21 | $10.76 | $168.80 | 15,130,800 | — | — |
| 2009-07-20 | $10.76 | $168.72 | 16,558,000 | — | — |
| 2009-07-17 | $10.83 | $169.90 | 12,702,800 | — | — |
| 2009-07-16 | $10.99 | $172.41 | 12,220,200 | — | — |
| 2009-07-15 | $10.95 | $171.78 | 11,710,800 | — | — |
| 2009-07-14 | $10.84 | $170.05 | 11,913,600 | — | — |
| 2009-07-13 | $10.82 | $169.74 | 13,598,000 | — | — |
| 2009-07-10 | $10.83 | $169.90 | 10,298,000 | — | — |
| 2009-07-09 | $10.72 | $168.09 | 12,801,000 | — | — |
| 2009-07-08 | $10.92 | $171.31 | 19,427,600 | — | — |
| 2009-07-07 | $10.66 | $167.23 | 12,090,000 | — | — |
| 2009-07-06 | $10.80 | $169.35 | 11,509,000 | — | — |
| 2009-07-02 | $10.63 | $166.76 | 17,591,800 | — | — |
| 2009-07-01 | $11.12 | $174.37 | 9,716,600 | — | — |
| 2009-06-30 | $11.03 | $172.95 | 14,713,200 | — | — |
| 2009-06-29 | $11.12 | $174.37 | 9,078,800 | — | — |
| 2009-06-26 | $11.19 | $175.54 | 19,134,600 | — | — |
| 2009-06-25 | $11.17 | $175.23 | 18,192,800 | — | — |
| 2009-06-24 | $10.93 | $171.39 | 28,634,600 | — | — |
| 2009-06-23 | $10.88 | $170.68 | 32,228,200 | — | — |
| 2009-06-22 | $10.89 | $170.84 | 18,260,200 | — | — |
| 2009-06-19 | $10.73 | $168.33 | 17,163,000 | — | — |
| 2009-06-18 | $10.71 | $168.01 | 13,252,000 | — | — |
| 2009-06-17 | $10.62 | $166.52 | 12,711,800 | — | — |
| 2009-06-16 | $10.68 | $167.54 | 10,899,400 | — | — |
| 2009-06-15 | $10.65 | $166.99 | 11,236,800 | — | — |
| 2009-06-12 | $10.86 | $170.37 | 12,845,800 | — | — |
| 2009-06-11 | $10.93 | $171.39 | 14,109,000 | — | — |
| 2009-06-10 | $10.97 | $172.09 | 13,002,400 | — | — |
| 2009-06-09 | $11.17 | $175.15 | 10,509,200 | — | — |
| 2009-06-08 | $11.22 | $176.01 | 11,653,800 | — | — |
| 2009-06-05 | $11.48 | $180.01 | 9,134,200 | — | — |
| 2009-06-04 | $11.50 | $180.33 | 9,982,400 | — | — |
| 2009-06-03 | $11.37 | $178.37 | 15,064,800 | — | — |
| 2009-06-02 | $11.53 | $180.80 | 13,495,000 | — | — |
| 2009-06-01 | $11.70 | $183.54 | 16,402,200 | — | — |
| 2009-05-29 | $11.40 | $178.84 | 11,616,000 | — | — |
| 2009-05-28 | $11.27 | $176.72 | 12,174,600 | — | — |
| 2009-05-27 | $11.04 | $173.11 | 9,384,000 | — | — |
| 2009-05-26 | $11.32 | $177.58 | 12,963,400 | — | — |
| 2009-05-22 | $11.17 | $175.15 | 10,311,400 | — | — |
| 2009-05-21 | $11.16 | $175.07 | 11,435,800 | — | — |
| 2009-05-20 | $10.87 | $170.44 | 10,823,600 | — | — |
| 2009-05-19 | $10.82 | $169.66 | 8,772,800 | — | — |
| 2009-05-18 | $10.95 | $171.70 | 10,297,400 | — | — |
| 2009-05-15 | $10.90 | $170.99 | 19,260,200 | — | — |
| 2009-05-14 | $11.11 | $174.21 | 18,677,200 | — | — |
| 2009-05-13 | $10.73 | $168.25 | 14,133,000 | — | — |
| 2009-05-12 | $10.80 | $168.64 | 8,909,800 | — | — |
| 2009-05-11 | $10.85 | $169.42 | 10,739,000 | — | — |
| 2009-05-08 | $10.87 | $169.73 | 18,312,000 | — | — |
| 2009-05-07 | $10.82 | $169.03 | 17,611,000 | — | — |
| 2009-05-06 | $10.95 | $171.06 | 14,555,600 | — | — |
| 2009-05-05 | $11.17 | $174.50 | 15,688,000 | — | — |
| 2009-05-04 | $11.19 | $174.81 | 10,073,600 | — | — |
| 2009-05-01 | $10.99 | $171.61 | 14,026,600 | — | — |
| 2009-04-30 | $10.81 | $168.87 | 27,395,400 | — | — |
| 2009-04-29 | $11.08 | $173.09 | 13,974,400 | — | — |
| 2009-04-28 | $10.84 | $169.34 | 12,133,800 | — | — |
| 2009-04-27 | $10.73 | $167.63 | 10,863,800 | — | — |
| 2009-04-24 | $10.71 | $167.31 | 10,287,400 | — | — |
| 2009-04-23 | $10.70 | $167.16 | 12,197,800 | — | — |
| 2009-04-22 | $10.66 | $166.53 | 13,350,000 | — | — |
| 2009-04-21 | $10.44 | $163.02 | 15,497,200 | — | — |
| 2009-04-20 | $10.41 | $162.55 | 13,677,800 | — | — |
| 2009-04-17 | $10.36 | $161.77 | 14,503,000 | — | — |
| 2009-04-16 | $10.50 | $164.03 | 13,099,600 | — | — |
| 2009-04-15 | $10.31 | $161.06 | 12,965,600 | — | — |
| 2009-04-14 | $10.36 | $161.84 | 17,184,600 | — | — |
| 2009-04-13 | $10.26 | $160.20 | 10,588,600 | — | — |
| 2009-04-09 | $10.13 | $158.17 | 20,639,600 | — | — |
| 2009-04-08 | $10.41 | $162.63 | 16,549,200 | — | — |
| 2009-04-07 | $10.10 | $157.71 | 18,814,400 | — | — |
| 2009-04-06 | $10.67 | $166.61 | 8,975,000 | — | — |
| 2009-04-03 | $10.74 | $167.78 | 10,445,000 | — | — |
| 2009-04-02 | $10.84 | $169.34 | 15,724,000 | — | — |
| 2009-04-01 | $10.67 | $166.69 | 12,430,200 | — | — |
| 2009-03-31 | $10.61 | $165.75 | 12,484,200 | — | — |
| 2009-03-30 | $10.73 | $167.55 | 10,744,400 | — | — |
| 2009-03-27 | $11.03 | $172.23 | 10,710,000 | — | — |
| 2009-03-26 | $11.11 | $173.48 | 14,359,600 | — | — |
| 2009-03-25 | $10.86 | $169.66 | 16,564,400 | — | — |
| 2009-03-24 | $10.56 | $164.89 | 15,646,800 | — | — |
| 2009-03-23 | $10.54 | $164.66 | 17,845,200 | — | — |
| 2009-03-20 | $10.36 | $161.77 | 14,618,000 | — | — |
| 2009-03-19 | $10.48 | $163.64 | 10,440,000 | — | — |
| 2009-03-18 | $10.64 | $166.14 | 13,239,800 | — | — |
| 2009-03-17 | $10.70 | $167.16 | 12,189,400 | — | — |
| 2009-03-16 | $10.57 | $165.05 | 9,681,400 | — | — |
| 2009-03-13 | $10.64 | $166.14 | 14,350,400 | — | — |
| 2009-03-12 | $10.65 | $166.38 | 15,066,000 | — | — |
| 2009-03-11 | $10.41 | $162.63 | 18,157,800 | — | — |
| 2009-03-10 | $10.72 | $167.47 | 26,209,000 | — | — |
| 2009-03-09 | $9.73 | $152.00 | 19,174,600 | — | — |
| 2009-03-06 | $9.93 | $155.05 | 18,748,600 | — | — |
| 2009-03-05 | $10.07 | $157.31 | 16,065,000 | — | — |
| 2009-03-04 | $10.29 | $160.75 | 13,840,800 | — | — |
| 2009-03-03 | $10.10 | $157.71 | 16,406,400 | — | — |
| 2009-03-02 | $10.16 | $158.72 | 14,424,200 | — | — |
| 2009-02-27 | $10.34 | $161.45 | 25,004,200 | — | — |
| 2009-02-26 | $10.34 | $161.53 | 24,890,800 | — | — |
| 2009-02-25 | $10.96 | $171.22 | 18,075,400 | — | — |
| 2009-02-24 | $10.66 | $166.53 | 15,733,800 | — | — |
| 2009-02-23 | $10.52 | $164.27 | 19,195,800 | — | — |
| 2009-02-20 | $11.09 | $173.17 | 18,679,000 | — | — |
| 2009-02-19 | $11.00 | $171.76 | 17,565,800 | — | — |
| 2009-02-18 | $10.86 | $169.66 | 22,289,200 | — | — |
| 2009-02-17 | $10.49 | $163.80 | 21,132,400 | — | — |
| 2009-02-13 | $10.64 | $166.22 | 13,842,800 | — | — |
| 2009-02-12 | $10.70 | $167.16 | 21,179,800 | — | — |
| 2009-02-11 | $10.77 | $168.17 | 16,185,000 | — | — |
| 2009-02-10 | $10.72 | $166.77 | 39,195,000 | — | — |
| 2009-02-09 | $11.46 | $178.20 | 10,320,400 | — | — |
| 2009-02-06 | $11.46 | $178.20 | 15,786,400 | — | — |
| 2009-02-05 | $11.00 | $171.12 | 17,902,400 | — | — |
| 2009-02-04 | $11.10 | $172.68 | 12,091,600 | — | — |
| 2009-02-03 | $11.35 | $176.49 | 14,249,800 | — | — |
| 2009-02-02 | $11.20 | $174.23 | 17,299,400 | — | — |
| 2009-01-30 | $11.25 | $175.01 | 26,263,600 | — | — |
| 2009-01-29 | $12.07 | $187.69 | 10,530,200 | — | — |
| 2009-01-28 | $12.33 | $191.81 | 12,154,800 | — | — |
| 2009-01-27 | $12.41 | $192.98 | 9,090,000 | — | — |
| 2009-01-26 | $12.46 | $193.83 | 11,449,200 | — | — |
| 2009-01-23 | $12.27 | $190.88 | 11,746,800 | — | — |
| 2009-01-22 | $12.44 | $193.45 | 10,035,000 | — | — |
| 2009-01-21 | $12.38 | $192.59 | 13,142,600 | — | — |
| 2009-01-20 | $12.21 | $189.95 | 10,718,400 | — | — |
| 2009-01-16 | $12.49 | $194.22 | 14,143,600 | — | — |
| 2009-01-15 | $12.25 | $190.57 | 13,766,400 | — | — |
| 2009-01-14 | $12.12 | $188.47 | 15,502,600 | — | — |
| 2009-01-13 | $12.36 | $192.28 | 15,566,400 | — | — |
| 2009-01-12 | $12.26 | $190.65 | 12,365,600 | — | — |
| 2009-01-09 | $12.41 | $192.98 | 14,138,200 | — | — |
| 2009-01-08 | $12.57 | $195.47 | 18,790,000 | — | — |
| 2009-01-07 | $12.80 | $199.05 | 14,156,800 | — | — |
| 2009-01-06 | $12.68 | $197.26 | 21,260,400 | — | — |
| 2009-01-05 | $13.34 | $207.45 | 9,812,000 | — | — |
| 2009-01-02 | $13.27 | $206.43 | 10,098,400 | — | — |